Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.95 +31.16 (+0.61%) Dow
38,821.67 +145.99 (+0.38%) Nasdaq
16,260.99 +104.67 (+0.65%) Bitcoin USD
63,901.75 +1.52 (+0.00%) CMC Crypto 200
1,378.24 +65.61 (+5.00%)
Perseus Mining Limited (PMNXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 5,100 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 6,200 |
| 01 May 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 7,900 |
| 30 Apr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 5,000 |
| 29 Apr 2024 | 1.7000 | 1.7000 | 1.5200 | 1.5300 | 1.5300 | 52,100 |
| 26 Apr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 19,400 |
| 25 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 53,700 |
| 24 Apr 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 10,200 |
| 23 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 500 |
| 22 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 21,500 |
| 19 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,100 |
| 18 Apr 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4800 | 1.4800 | 84,100 |
| 17 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 12,000 |
| 16 Apr 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 4,500 |
| 15 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 242,800 |
| 12 Apr 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 66,000 |
| 11 Apr 2024 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 35,600 |
| 10 Apr 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 43,400 |
| 09 Apr 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 12,900 |
| 08 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 25,200 |
| 05 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 16,700 |
| 04 Apr 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 10,600 |
| 03 Apr 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 151,800 |
| 02 Apr 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 19,600 |
| 01 Apr 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 12,200 |
| 28 Mar 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 207,700 |
| 27 Mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 14,400 |
| 26 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 14,800 |
| 25 Mar 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 6,100 |
| 22 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 21 Mar 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 19,600 |
| 20 Mar 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 35,600 |
| 19 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 13,700 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 4,600 |
| 14 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 13,500 |
| 13 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 12,200 |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 14,600 |
| 08 Mar 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 26,600 |
| 07 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 4,300 |
| 07 Mar 2024 | 0.008 Dividend | |||||
| 06 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3100 | 1.3020 | 18,300 |
| 05 Mar 2024 | 1.2900 | 1.3400 | 1.2200 | 1.2300 | 1.2225 | 13,300 |
| 04 Mar 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2424 | 46,200 |
| 01 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1529 | 300 |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | 2,000 |
| 28 Feb 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1132 | 15,100 |
| 27 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0933 | 9,600 |
| 26 Feb 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.0933 | 1,400 |
| 23 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1132 | 5,400 |
| 22 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0933 | 1,000 |
| 21 Feb 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1100 | 1.1032 | 17,900 |
| 20 Feb 2024 | 1.1700 | 1.1700 | 1.0600 | 1.0600 | 1.0535 | 10,700 |
| 16 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | 200 |
| 15 Feb 2024 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | 1.1032 | 28,800 |
| 14 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0436 | 1,600 |
| 13 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0436 | 70,400 |
| 12 Feb 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0535 | 4,500 |
| 09 Feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1032 | 11,000 |
| 08 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0436 | 12,800 |
| 07 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | - |
| 06 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1132 | - |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 1.1132 | 21,500 |
| 02 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1629 | 3,400 |
| 01 Feb 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1529 | 32,900 |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1927 | 9,200 |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1927 | 1,400 |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1927 | 200 |
| 26 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1927 | 10,700 |
| 25 Jan 2024 | 1.0900 | 1.2100 | 1.0900 | 1.2100 | 1.2026 | 68,400 |
| 24 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1728 | 27,500 |
| 23 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1728 | 7,300 |
| 22 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1728 | 2,000 |
| 19 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1430 | 1,200 |
| 18 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1430 | 5,800 |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0833 | 8,500 |
| 16 Jan 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1231 | 700 |
| 12 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1629 | 23,000 |
| 11 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1430 | 22,500 |
| 10 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1629 | 500 |
| 09 Jan 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1629 | 2,200 |
| 08 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1728 | 15,300 |
| 05 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2026 | 2,700 |
| 04 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2026 | 6,000 |
| 03 Jan 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2026 | 16,400 |
| 02 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2225 | 600 |
| 29 Dec 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2622 | 8,200 |
| 28 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2722 | 12,200 |
| 27 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2324 | 11,000 |
| 26 Dec 2023 | 1.2300 | 1.3100 | 1.1600 | 1.1600 | 1.1529 | 4,100 |
| 22 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2622 | 200 |
| 21 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2821 | 3,400 |
| 20 Dec 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2523 | 2,200 |
| 19 Dec 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2026 | 5,700 |
| 18 Dec 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2026 | 21,000 |
| 15 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2225 | 6,600 |
| 14 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2125 | 700 |
| 13 Dec 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2125 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.